Identifier on Kraken: GHSTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.3926 EUR |
929.3186 GHST |
0.3943 EUR |
0.3818 EUR |
0.4038 EUR |
0.3818 EUR |
| 2025-04-09 |
0.3845 EUR |
1,516.2280 GHST |
0.3876 EUR |
0.3729 EUR |
0.3890 EUR |
0.3823 EUR |
| 2025-04-08 |
0.3986 EUR |
5,925.5508 GHST |
0.4006 EUR |
0.3854 EUR |
0.4006 EUR |
0.3888 EUR |
| 2025-04-07 |
0.4367 EUR |
6,396.4492 GHST |
0.4048 EUR |
0.4048 EUR |
0.4370 EUR |
0.4370 EUR |
| 2025-04-06 |
0.4433 EUR |
637.8001 GHST |
0.4454 EUR |
0.4433 EUR |
0.4454 EUR |
0.4433 EUR |
| 2025-04-05 |
0.0000 EUR |
0.0000 GHST |
0.4598 EUR |
0.4598 EUR |
0.4598 EUR |
0.4598 EUR |
| 2025-04-04 |
0.4598 EUR |
13.9598 GHST |
0.4598 EUR |
0.4598 EUR |
0.4598 EUR |
0.4598 EUR |
| 2025-04-03 |
0.4882 EUR |
12,053.9829 GHST |
0.5007 EUR |
0.4556 EUR |
0.5007 EUR |
0.4650 EUR |
| 2025-04-02 |
0.4990 EUR |
111.6314 GHST |
0.4937 EUR |
0.4917 EUR |
0.4996 EUR |
0.4996 EUR |
| 2025-04-01 |
0.5638 EUR |
90.9403 GHST |
0.5735 EUR |
0.5240 EUR |
0.5907 EUR |
0.5240 EUR |
| 2025-03-31 |
0.5759 EUR |
2,032.7039 GHST |
0.5439 EUR |
0.5439 EUR |
0.5924 EUR |
0.5789 EUR |
| 2025-03-30 |
0.5457 EUR |
1,921.3302 GHST |
0.5477 EUR |
0.5134 EUR |
0.5785 EUR |
0.5144 EUR |
| 2025-03-29 |
0.5099 EUR |
1,803.0210 GHST |
0.5173 EUR |
0.4871 EUR |
0.5352 EUR |
0.4871 EUR |
| 2025-03-28 |
0.4898 EUR |
2,711.5517 GHST |
0.4760 EUR |
0.4647 EUR |
0.5086 EUR |
0.4990 EUR |
| 2025-03-27 |
0.4878 EUR |
1,751.3857 GHST |
0.4896 EUR |
0.4734 EUR |
0.4934 EUR |
0.4838 EUR |
| 2025-03-26 |
0.4584 EUR |
68.0687 GHST |
0.4567 EUR |
0.4567 EUR |
0.4586 EUR |
0.4586 EUR |
| 2025-03-25 |
0.4649 EUR |
3,271.8752 GHST |
0.4350 EUR |
0.4350 EUR |
0.4784 EUR |
0.4719 EUR |
| 2025-03-24 |
0.4015 EUR |
58.6170 GHST |
0.4001 EUR |
0.4001 EUR |
0.4019 EUR |
0.4019 EUR |
| 2025-03-23 |
0.0000 EUR |
0.0000 GHST |
0.3907 EUR |
0.3907 EUR |
0.3907 EUR |
0.3907 EUR |
| 2025-03-22 |
0.4061 EUR |
60.3489 GHST |
0.4049 EUR |
0.4044 EUR |
0.4068 EUR |
0.4068 EUR |
| 2025-03-21 |
0.3747 EUR |
88.9004 GHST |
0.3743 EUR |
0.3743 EUR |
0.3769 EUR |
0.3769 EUR |
| 2025-03-20 |
0.3839 EUR |
16.4562 GHST |
0.3837 EUR |
0.3837 EUR |
0.3846 EUR |
0.3846 EUR |
| 2025-03-19 |
0.0000 EUR |
0.0000 GHST |
0.3636 EUR |
0.3636 EUR |
0.3636 EUR |
0.3636 EUR |
| 2025-03-18 |
0.3679 EUR |
2,743.9083 GHST |
0.3599 EUR |
0.3598 EUR |
0.3719 EUR |
0.3636 EUR |
| 2025-03-17 |
0.0000 EUR |
0.0000 GHST |
0.3593 EUR |
0.3593 EUR |
0.3593 EUR |
0.3593 EUR |
| 2025-03-16 |
0.3654 EUR |
342.3944 GHST |
0.3655 EUR |
0.3593 EUR |
0.3655 EUR |
0.3593 EUR |
| 2025-03-15 |
0.0000 EUR |
0.0000 GHST |
0.3726 EUR |
0.3726 EUR |
0.3726 EUR |
0.3726 EUR |
| 2025-03-14 |
0.3726 EUR |
68.5395 GHST |
0.3726 EUR |
0.3726 EUR |
0.3726 EUR |
0.3726 EUR |
| 2025-03-13 |
0.3610 EUR |
35.0000 GHST |
0.3633 EUR |
0.3593 EUR |
0.3633 EUR |
0.3593 EUR |
| 2025-03-12 |
0.3605 EUR |
1,199.8677 GHST |
0.3609 EUR |
0.3605 EUR |
0.3609 EUR |
0.3605 EUR |
| 2025-03-11 |
0.3594 EUR |
188.3924 GHST |
0.3571 EUR |
0.3571 EUR |
0.3676 EUR |
0.3676 EUR |
| 2025-03-10 |
0.3607 EUR |
1,334.3945 GHST |
0.3649 EUR |
0.3453 EUR |
0.3760 EUR |
0.3500 EUR |
| 2025-03-09 |
0.3757 EUR |
1,355.4543 GHST |
0.3991 EUR |
0.3533 EUR |
0.3991 EUR |
0.3628 EUR |
| 2025-03-08 |
0.4120 EUR |
25.8778 GHST |
0.4120 EUR |
0.4120 EUR |
0.4120 EUR |
0.4120 EUR |
| 2025-03-07 |
0.4047 EUR |
425.0876 GHST |
0.4000 EUR |
0.4000 EUR |
0.4079 EUR |
0.4044 EUR |
| 2025-03-06 |
0.4242 EUR |
109.2722 GHST |
0.4380 EUR |
0.4212 EUR |
0.4393 EUR |
0.4212 EUR |
| 2025-03-05 |
0.4254 EUR |
99.5166 GHST |
0.4425 EUR |
0.4219 EUR |
0.4425 EUR |
0.4270 EUR |
| 2025-03-04 |
0.4175 EUR |
762.4077 GHST |
0.4603 EUR |
0.4063 EUR |
0.4603 EUR |
0.4063 EUR |
| 2025-03-03 |
0.5045 EUR |
1,716.4868 GHST |
0.5120 EUR |
0.4471 EUR |
0.5130 EUR |
0.4471 EUR |
| 2025-03-02 |
0.5061 EUR |
798.4139 GHST |
0.4717 EUR |
0.4717 EUR |
0.5202 EUR |
0.4965 EUR |
| 2025-03-01 |
0.4774 EUR |
253.8925 GHST |
0.4873 EUR |
0.4770 EUR |
0.4873 EUR |
0.4770 EUR |
| 2025-02-28 |
0.4920 EUR |
94.5600 GHST |
0.4756 EUR |
0.4756 EUR |
0.5060 EUR |
0.5009 EUR |
| 2025-02-27 |
0.0000 EUR |
0.0000 GHST |
0.4594 EUR |
0.4594 EUR |
0.4594 EUR |
0.4594 EUR |
| 2025-02-26 |
0.4850 EUR |
383.7553 GHST |
0.4936 EUR |
0.4524 EUR |
0.4936 EUR |
0.4594 EUR |
| 2025-02-25 |
0.4621 EUR |
480.3996 GHST |
0.4632 EUR |
0.4459 EUR |
0.4879 EUR |
0.4558 EUR |
| 2025-02-24 |
0.4964 EUR |
673.0070 GHST |
0.5064 EUR |
0.4662 EUR |
0.5064 EUR |
0.4662 EUR |
| 2025-02-23 |
0.5472 EUR |
437.8042 GHST |
0.5473 EUR |
0.5468 EUR |
0.5473 EUR |
0.5468 EUR |
| 2025-02-22 |
0.5403 EUR |
124.4315 GHST |
0.5433 EUR |
0.5397 EUR |
0.5433 EUR |
0.5397 EUR |
| 2025-02-21 |
0.0000 EUR |
0.0000 GHST |
0.5167 EUR |
0.5167 EUR |
0.5167 EUR |
0.5167 EUR |
| 2025-02-20 |
0.5245 EUR |
1,711.2327 GHST |
0.5333 EUR |
0.5167 EUR |
0.5333 EUR |
0.5167 EUR |